피엔에이치테크 [239890] KOSDAQ
기술성장기업부
3,125 원
전일대비:
▼
150
(-4.58%)
시가
3,290
고가
3,290
저가
3,090
거래량
11,721
거래대금
37 백만
시가총액
310 억
52주 최고
7,070
52주 최저
2,770
📈 주가 차트 (최근 20일)
피엔에이치테크
239890
120봉
💬 피엔에이치테크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,125 | -150 | -4.58% | 3,290 | 3,290 | 3,090 | 11,721 |
| 2026-08-20 | 3,275 | 20 | 0.61% | 3,345 | 3,435 | 3,250 | 11,809 |
| 2026-08-19 | 3,255 | -210 | -6.06% | 3,465 | 3,485 | 3,235 | 16,906 |
| 2026-08-18 | 3,465 | -130 | -3.62% | 3,595 | 3,650 | 3,440 | 12,926 |
| 2026-08-14 | 3,595 | -25 | -0.69% | 3,510 | 3,620 | 3,510 | 2,809 |
| 2026-08-13 | 3,620 | 70 | 1.97% | 3,550 | 3,630 | 3,460 | 7,051 |
| 2026-08-12 | 3,550 | -15 | -0.42% | 3,515 | 3,600 | 3,380 | 14,921 |
| 2026-08-11 | 3,565 | -40 | -1.11% | 3,605 | 3,660 | 3,500 | 12,892 |
| 2026-08-10 | 3,605 | 115 | 3.30% | 3,510 | 3,605 | 3,415 | 5,982 |
| 2026-08-07 | 3,490 | 10 | 0.29% | 3,500 | 3,600 | 3,475 | 4,754 |
| 2026-08-06 | 3,480 | -90 | -2.52% | 3,575 | 3,585 | 3,430 | 10,982 |
| 2026-08-05 | 3,570 | 70 | 2.00% | 3,500 | 3,590 | 3,500 | 6,340 |
| 2026-08-04 | 3,500 | 135 | 4.01% | 3,275 | 3,590 | 3,260 | 36,415 |
| 2026-08-03 | 3,365 | 75 | 2.28% | 3,200 | 3,445 | 3,195 | 11,616 |
| 2026-07-31 | 3,290 | 375 | 12.86% | 3,000 | 3,300 | 3,000 | 17,719 |
| 2026-07-30 | 2,915 | 0 | 0.00% | 2,770 | 3,045 | 2,770 | 36,289 |
| 2026-07-29 | 2,915 | -270 | -8.48% | 3,210 | 3,260 | 2,890 | 48,442 |
| 2026-07-28 | 3,185 | -365 | -10.28% | 3,210 | 3,450 | 3,160 | 48,794 |
| 2026-07-27 | 3,550 | 70 | 2.01% | 3,575 | 3,575 | 3,400 | 7,216 |
| 2026-07-24 | 3,480 | -50 | -1.42% | 3,530 | 3,545 | 3,435 | 5,080 |